PBR
2012/10/30~2013/03/29
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2017 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 2,440 | 2,480 | 2,430 | 2,440 | 0% | 89,000 | 512億2418万 | -1.85% | - | 0.48 |
03/28 | 2,490 | 2,490 | 2,430 | 2,440 | -2.79% | 70,300 | 512億2418万 | -1.69% | - | 0.48 |
03/27 | 2,450 | 2,520 | 2,450 | 2,510 | -1.95% | 136,900 | 526億9372万 | +1.29% | - | 0.49 |
03/26 | 2,580 | 2,580 | 2,560 | 2,560 | -1.54% | 119,400 | 537億4340万 | +3.48% | - | 0.5 |
03/25 | 2,620 | 2,620 | 2,580 | 2,600 | +0.39% | 111,600 | 545億8314万 | +5.43% | - | 0.51 |
03/22 | 2,600 | 2,620 | 2,590 | 2,590 | -0.38% | 77,200 | 543億7320万 | +5.54% | - | 0.51 |
03/21 | 2,600 | 2,610 | 2,580 | 2,600 | +0.78% | 98,300 | 545億8314万 | +6.38% | - | 0.51 |
03/19 | 2,540 | 2,580 | 2,540 | 2,580 | +1.57% | 79,100 | 541億6327万 | +6.04% | - | 0.5 |
03/18 | 2,590 | 2,590 | 2,540 | 2,540 | -2.68% | 117,300 | 533億2353万 | +4.74% | - | 0.5 |
03/15 | 2,650 | 2,680 | 2,590 | 2,610 | -1.51% | 240,100 | 547億9307万 | +7.9% | - | 0.51 |
03/14 | 2,590 | 2,650 | 2,580 | 2,650 | +2.32% | 208,300 | 556億3281万 | +9.91% | - | 0.52 |
03/13 | 2,590 | 2,600 | 2,570 | 2,590 | +0.39% | 177,900 | 543億7320万 | +7.87% | - | 0.51 |
03/12 | 2,580 | 2,600 | 2,560 | 2,580 | +1.18% | 121,900 | 541億6327万 | +7.77% | - | 0.5 |
03/11 | 2,490 | 2,550 | 2,480 | 2,550 | +3.24% | 219,700 | 535億3346万 | +6.69% | - | 0.5 |
03/08 | 2,450 | 2,470 | 2,450 | 2,470 | +0.82% | 95,100 | 518億5398万 | +3.52% | - | 0.48 |
03/07 | 2,470 | 2,470 | 2,440 | 2,450 | 0% | 94,700 | 514億3411万 | +2.73% | - | 0.48 |
03/06 | 2,440 | 2,450 | 2,420 | 2,450 | +1.24% | 75,200 | 514億3411万 | +2.73% | - | 0.48 |
03/05 | 2,450 | 2,460 | 2,410 | 2,420 | -0.82% | 89,900 | 508億430万 | +1.55% | - | 0.47 |
03/04 | 2,400 | 2,440 | 2,400 | 2,440 | +2.09% | 146,600 | 512億2418万 | +2.39% | - | 0.48 |
03/01 | 2,360 | 2,390 | 2,350 | 2,390 | +1.7% | 58,400 | 501億7450万 | +0.34% | - | 0.47 |
02/28 | 2,350 | 2,370 | 2,350 | 2,350 | +0.86% | 67,500 | 493億3476万 | -1.38% | - | 0.46 |
02/27 | 2,350 | 2,350 | 2,320 | 2,330 | -0.43% | 82,000 | 489億1489万 | -2.31% | - | 0.45 |
02/26 | 2,340 | 2,380 | 2,330 | 2,340 | -0.85% | 116,300 | 491億2482万 | -2.01% | - | 0.46 |
02/25 | 2,360 | 2,360 | 2,340 | 2,360 | +1.72% | 35,300 | 495億4469万 | -1.3% | - | 0.46 |
02/22 | 2,320 | 2,340 | 2,300 | 2,320 | 0% | 75,600 | 487億495万 | -3.05% | - | 0.45 |
02/21 | 2,360 | 2,360 | 2,310 | 2,320 | -1.69% | 172,500 | 487億495万 | -3.09% | - | 0.45 |
02/20 | 2,400 | 2,400 | 2,350 | 2,360 | -1.26% | 74,500 | 495億4469万 | -1.5% | - | 0.46 |
02/19 | 2,380 | 2,390 | 2,360 | 2,390 | +1.27% | 69,500 | 501億7450万 | -0.38% | - | 0.47 |
02/18 | 2,350 | 2,360 | 2,330 | 2,360 | +1.72% | 45,500 | 495億4469万 | -1.75% | - | 0.46 |
02/15 | 2,340 | 2,340 | 2,280 | 2,320 | -0.43% | 128,600 | 487億495万 | -3.53% | - | 0.45 |
02/14 | 2,300 | 2,330 | 2,290 | 2,330 | +0.43% | 51,900 | 489億1489万 | -3.08% | - | 0.45 |
02/13 | 2,370 | 2,380 | 2,300 | 2,320 | -2.52% | 133,400 | 487億495万 | -3.41% | - | 0.45 |
02/12 | 2,390 | 2,410 | 2,360 | 2,380 | -0.83% | 92,700 | 499億6456万 | -0.83% | - | 0.46 |
02/08 | 2,410 | 2,420 | 2,390 | 2,400 | -0.41% | 92,700 | 503億8443万 | +0.08% | - | 0.47 |
02/07 | 2,380 | 2,420 | 2,370 | 2,410 | +0.84% | 154,800 | 505億9437万 | +0.75% | - | 0.47 |
02/06 | 2,380 | 2,410 | 2,350 | 2,390 | -1.24% | 233,800 | 501億7450万 | +0.17% | - | 0.47 |
02/05 | 2,470 | 2,490 | 2,400 | 2,420 | -2.42% | 297,300 | 508億430万 | +1.72% | - | 0.47 |
02/04 | 2,470 | 2,500 | 2,440 | 2,480 | +1.22% | 128,700 | 520億6392万 | +4.64% | - | 0.48 |
02/01 | 2,450 | 2,470 | 2,440 | 2,450 | 0% | 134,300 | 514億3411万 | +3.86% | - | 0.48 |
01/31 | 2,450 | 2,460 | 2,430 | 2,450 | 0% | 65,500 | 514億3411万 | +4.34% | - | 0.48 |
01/30 | 2,410 | 2,450 | 2,390 | 2,450 | +2.08% | 111,700 | 514億3411万 | +4.84% | - | 0.48 |
01/29 | 2,410 | 2,430 | 2,390 | 2,400 | -0.41% | 81,500 | 503億8443万 | +3.27% | - | 0.47 |
01/28 | 2,450 | 2,450 | 2,400 | 2,410 | -0.82% | 80,000 | 505億9437万 | +4.28% | - | 0.47 |
01/25 | 2,410 | 2,430 | 2,390 | 2,430 | +1.25% | 80,500 | 510億1424万 | +5.74% | - | 0.47 |
01/24 | 2,390 | 2,420 | 2,350 | 2,400 | 0% | 111,800 | 503億8443万 | +5.08% | - | 0.47 |
01/23 | 2,380 | 2,430 | 2,380 | 2,400 | 0% | 83,000 | 503億8443万 | +5.68% | - | 0.47 |
01/22 | 2,430 | 2,440 | 2,380 | 2,400 | -1.23% | 97,300 | 503億8443万 | +6.34% | - | 0.47 |
01/21 | 2,410 | 2,450 | 2,400 | 2,430 | +0.83% | 168,100 | 510億1424万 | +8.29% | - | 0.47 |
01/18 | 2,380 | 2,410 | 2,340 | 2,410 | +2.55% | 179,700 | 505億9437万 | +8.07% | - | 0.47 |
01/17 | 2,370 | 2,390 | 2,320 | 2,350 | -0.84% | 143,400 | 493億3476万 | +6% | - | 0.46 |
01/16 | 2,410 | 2,420 | 2,350 | 2,370 | -2.07% | 120,900 | 497億5463万 | +7.43% | - | 0.46 |
01/15 | 2,480 | 2,490 | 2,410 | 2,420 | -2.02% | 144,300 | 508億430万 | +10.3% | - | 0.47 |
01/11 | 2,440 | 2,480 | 2,410 | 2,470 | +1.65% | 223,400 | 518億5398万 | +13.25% | - | 0.48 |
01/10 | 2,300 | 2,430 | 2,300 | 2,430 | +5.65% | 272,300 | 510億1424万 | +12.29% | - | 0.47 |
01/09 | 2,250 | 2,300 | 2,240 | 2,300 | +1.32% | 63,800 | 482億8508万 | +7.08% | - | 0.45 |
01/08 | 2,300 | 2,300 | 2,250 | 2,270 | -0.87% | 91,100 | 476億5528万 | +6.17% | - | 0.44 |
01/07 | 2,320 | 2,320 | 2,280 | 2,290 | -0.87% | 64,900 | 480億7515万 | +7.56% | - | 0.45 |
01/04 | 2,300 | 2,310 | 2,270 | 2,310 | +2.21% | 101,500 | 484億9502万 | +9.01% | - | 0.45 |
2012 |
12/28 | 2,260 | 2,280 | 2,250 | 2,260 | 0% | 79,200 | - | +7.21% | - | - |
12/27 | 2,210 | 2,260 | 2,210 | 2,260 | +2.26% | 148,700 | - | +7.67% | - | - |
12/26 | 2,200 | 2,210 | 2,180 | 2,210 | 0% | 71,100 | - | +5.79% | - | - |
12/25 | 2,190 | 2,220 | 2,190 | 2,210 | +0.91% | 65,500 | - | +6.2% | - | - |
12/21 | 2,190 | 2,200 | 2,150 | 2,190 | 0% | 99,500 | - | +5.64% | - | - |
12/20 | 2,160 | 2,190 | 2,140 | 2,190 | +1.39% | 81,600 | - | +6.1% | - | - |
12/19 | 2,130 | 2,160 | 2,120 | 2,160 | +1.89% | 87,600 | - | +5.11% | - | - |
12/18 | 2,090 | 2,130 | 2,080 | 2,120 | +1.44% | 82,500 | - | +3.62% | - | - |
12/17 | 2,090 | 2,100 | 2,080 | 2,090 | +0.97% | 42,900 | - | +2.5% | - | - |
12/14 | 2,080 | 2,090 | 2,070 | 2,070 | -0.96% | 60,900 | - | +1.77% | - | - |
12/13 | 2,080 | 2,110 | 2,070 | 2,090 | +0.97% | 84,400 | - | +2.96% | - | - |
12/12 | 2,060 | 2,070 | 2,050 | 2,070 | +0.49% | 22,500 | - | +2.17% | - | - |
12/11 | 2,070 | 2,080 | 2,030 | 2,060 | -0.96% | 41,400 | - | +1.83% | - | - |
12/10 | 2,090 | 2,100 | 2,070 | 2,080 | +0.48% | 32,900 | - | +2.97% | - | - |
12/07 | 2,090 | 2,090 | 2,070 | 2,070 | -0.96% | 43,600 | - | +2.58% | - | - |
12/06 | 2,080 | 2,090 | 2,070 | 2,090 | +0.97% | 40,100 | - | +3.67% | - | - |
12/05 | 2,070 | 2,080 | 2,060 | 2,070 | -0.48% | 21,700 | - | +2.88% | - | - |
12/04 | 2,090 | 2,090 | 2,060 | 2,080 | -0.48% | 50,500 | - | +3.53% | - | - |
12/03 | 2,050 | 2,090 | 2,050 | 2,090 | +2.45% | 94,300 | - | +4.19% | - | - |
11/30 | 2,050 | 2,060 | 2,030 | 2,040 | 0% | 48,300 | - | +1.8% | - | - |
11/29 | 2,030 | 2,050 | 2,030 | 2,040 | +0.49% | 18,300 | - | +1.8% | - | - |
11/28 | 2,050 | 2,050 | 2,020 | 2,030 | -0.98% | 20,500 | - | +1.35% | - | - |
11/27 | 2,030 | 2,050 | 2,030 | 2,050 | +0.49% | 27,100 | - | +2.4% | - | - |
11/26 | 2,050 | 2,060 | 2,010 | 2,040 | -0.49% | 58,600 | - | +1.95% | - | - |
11/22 | 2,030 | 2,050 | 2,030 | 2,050 | +0.99% | 60,800 | - | +2.55% | - | - |
11/21 | 2,020 | 2,030 | 2,000 | 2,030 | +1% | 40,600 | - | +1.7% | - | - |
11/20 | 2,020 | 2,020 | 2,000 | 2,010 | 0% | 20,900 | - | +0.85% | - | - |
11/19 | 2,000 | 2,010 | 1,990 | 2,010 | +0.5% | 26,400 | - | +0.9% | - | - |
11/16 | 1,980 | 2,000 | 1,980 | 2,000 | +1.01% | 12,300 | - | +0.55% | - | - |
11/15 | 1,960 | 1,990 | 1,960 | 1,980 | +1.02% | 22,400 | - | -0.3% | - | - |
11/14 | 1,940 | 1,960 | 1,940 | 1,960 | +1.55% | 17,000 | - | -1.16% | - | - |
11/13 | 1,960 | 1,960 | 1,930 | 1,930 | -1.03% | 27,200 | - | -2.57% | - | - |
11/12 | 1,950 | 1,960 | 1,950 | 1,950 | -0.51% | 9,600 | - | -1.61% | - | - |
11/09 | 1,960 | 1,970 | 1,950 | 1,960 | -0.51% | 22,300 | - | -1.11% | - | - |
11/08 | 1,970 | 1,980 | 1,960 | 1,970 | -0.51% | 13,500 | - | -0.61% | - | - |
11/07 | 2,000 | 2,000 | 1,980 | 1,980 | -1% | 10,500 | - | -0.05% | - | - |
11/06 | 2,000 | 2,000 | 1,980 | 2,000 | 0% | 11,500 | - | +1.01% | - | - |
11/05 | 2,000 | 2,010 | 1,990 | 2,000 | -0.99% | 13,900 | - | +1.11% | - | - |
11/02 | 2,020 | 2,030 | 2,000 | 2,020 | +0.5% | 54,800 | - | +2.07% | - | - |
11/01 | 2,000 | 2,020 | 1,990 | 2,010 | +0.5% | 21,000 | - | +1.62% | - | - |
10/31 | 1,990 | 2,010 | 1,990 | 2,000 | +0.5% | 20,300 | - | +1.11% | - | - |
10/30 | 2,020 | 2,020 | 1,990 | 1,990 | -1.49% | 27,200 | - | +0.51% | - | - |